Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-07-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $19.96 | $19.96 | 61,200 | — | — |
| 2001-12-28 | $19.93 | $19.93 | 103,400 | — | — |
| 2001-12-27 | $19.65 | $19.65 | 60,600 | — | — |
| 2001-12-26 | $19.70 | $19.70 | 299,500 | — | — |
| 2001-12-24 | $19.40 | $19.40 | 52,900 | — | — |
| 2001-12-21 | $19.45 | $19.45 | 176,600 | — | — |
| 2001-12-20 | $19.28 | $19.28 | 66,000 | — | — |
| 2001-12-19 | $19.98 | $19.98 | 53,800 | — | — |
| 2001-12-18 | $21.01 | $21.01 | 112,700 | — | — |
| 2001-12-17 | $20.11 | $20.11 | 123,300 | — | — |
| 2001-12-14 | $20.13 | $20.13 | 68,000 | — | — |
| 2001-12-13 | $19.90 | $19.90 | 77,500 | — | — |
| 2001-12-12 | $19.68 | $19.68 | 176,900 | — | — |
| 2001-12-11 | $19.42 | $19.42 | 189,500 | — | — |
| 2001-12-10 | $18.80 | $18.80 | 47,900 | — | — |
| 2001-12-07 | $19.29 | $19.29 | 60,300 | — | — |
| 2001-12-06 | $19.16 | $19.16 | 115,600 | — | — |
| 2001-12-05 | $18.90 | $18.90 | 66,700 | — | — |
| 2001-12-04 | $17.90 | $17.90 | 38,900 | — | — |
| 2001-12-03 | $17.40 | $17.40 | 207,600 | — | — |
| 2001-11-30 | $17.95 | $17.95 | 102,100 | — | — |
| 2001-11-29 | $18.28 | $18.28 | 31,400 | — | — |
| 2001-11-28 | $17.90 | $17.90 | 47,300 | — | — |
| 2001-11-27 | $18.02 | $18.02 | 85,600 | — | — |
| 2001-11-26 | $18.30 | $18.30 | 81,000 | — | — |
| 2001-11-23 | $17.87 | $17.87 | 48,900 | — | — |
| 2001-11-21 | $17.73 | $17.73 | 26,400 | — | — |
| 2001-11-20 | $17.69 | $17.69 | 54,000 | — | — |
| 2001-11-19 | $17.77 | $17.77 | 43,800 | — | — |
| 2001-11-16 | $17.05 | $17.05 | 89,100 | — | — |
| 2001-11-15 | $17.04 | $17.04 | 46,400 | — | — |
| 2001-11-14 | $16.99 | $16.99 | 59,200 | — | — |
| 2001-11-13 | $17.09 | $17.09 | 30,900 | — | — |
| 2001-11-12 | $17.09 | $17.09 | 17,300 | — | — |
| 2001-11-09 | $16.77 | $16.77 | 27,400 | — | — |
| 2001-11-08 | $17.00 | $17.00 | 35,700 | — | — |
| 2001-11-07 | $17.25 | $17.25 | 26,700 | — | — |
| 2001-11-06 | $17.10 | $17.10 | 43,300 | — | — |
| 2001-11-05 | $17.14 | $17.14 | 185,300 | — | — |
| 2001-11-02 | $16.85 | $16.85 | 60,000 | — | — |
| 2001-11-01 | $17.02 | $17.02 | 108,200 | — | — |
| 2001-10-31 | $16.87 | $16.87 | 89,700 | — | — |
| 2001-10-30 | $17.29 | $17.29 | 64,700 | — | — |
| 2001-10-29 | $17.58 | $17.58 | 200,400 | — | — |
| 2001-10-26 | $18.42 | $18.42 | 96,300 | — | — |
| 2001-10-25 | $18.14 | $18.14 | 54,200 | — | — |
| 2001-10-24 | $18.04 | $18.04 | 101,500 | — | — |
| 2001-10-23 | $17.92 | $17.92 | 78,300 | — | — |
| 2001-10-22 | $18.17 | $18.17 | 140,000 | — | — |
| 2001-10-19 | $17.90 | $17.90 | 341,200 | — | — |
| 2001-10-18 | $16.53 | $16.53 | 136,000 | — | — |
| 2001-10-17 | $17.50 | $17.50 | 159,700 | — | — |
| 2001-10-16 | $18.42 | $18.42 | 24,500 | — | — |
| 2001-10-15 | $18.00 | $18.00 | 50,300 | — | — |
| 2001-10-12 | $17.97 | $17.97 | 46,700 | — | — |
| 2001-10-11 | $17.57 | $17.57 | 16,100 | — | — |
| 2001-10-10 | $17.85 | $17.85 | 69,100 | — | — |
| 2001-10-09 | $17.50 | $17.50 | 30,600 | — | — |
| 2001-10-08 | $18.34 | $18.34 | 42,900 | — | — |
| 2001-10-05 | $17.80 | $17.80 | 34,300 | — | — |
| 2001-10-04 | $17.89 | $17.89 | 67,100 | — | — |
| 2001-10-03 | $17.35 | $17.35 | 43,100 | — | — |
| 2001-10-02 | $17.25 | $17.25 | 178,200 | — | — |
| 2001-10-01 | $17.51 | $17.51 | 29,100 | — | — |
| 2001-09-28 | $17.70 | $17.70 | 100,600 | — | — |
| 2001-09-27 | $16.73 | $16.73 | 47,700 | — | — |
| 2001-09-26 | $17.12 | $17.12 | 15,300 | — | — |
| 2001-09-25 | $16.35 | $16.35 | 90,200 | — | — |
| 2001-09-24 | $16.50 | $16.50 | 55,100 | — | — |
| 2001-09-21 | $15.73 | $15.73 | 81,300 | — | — |
| 2001-09-20 | $16.50 | $16.50 | 58,000 | — | — |
| 2001-09-19 | $17.20 | $17.20 | 80,700 | — | — |
| 2001-09-18 | $17.26 | $17.26 | 128,700 | — | — |
| 2001-09-17 | $19.94 | $19.94 | 68,100 | — | — |
| 2001-09-10 | $20.29 | $20.29 | 152,000 | — | — |
| 2001-09-07 | $20.46 | $20.46 | 90,450 | — | — |
| 2001-09-06 | $20.15 | $20.15 | 81,600 | — | — |
| 2001-09-05 | $20.73 | $20.73 | 118,500 | — | — |
| 2001-09-04 | $20.35 | $20.35 | 124,500 | — | — |
| 2001-08-31 | $20.30 | $20.30 | 96,300 | — | — |
| 2001-08-30 | $20.04 | $20.04 | 127,050 | — | — |
| 2001-08-29 | $20.52 | $20.52 | 77,550 | — | — |
| 2001-08-28 | $20.71 | $20.71 | 54,450 | — | — |
| 2001-08-27 | $20.77 | $20.77 | 51,000 | — | — |
| 2001-08-24 | $20.66 | $20.66 | 60,150 | — | — |
| 2001-08-23 | $20.60 | $20.60 | 140,850 | — | — |
| 2001-08-22 | $20.63 | $20.63 | 91,650 | — | — |
| 2001-08-21 | $20.68 | $20.68 | 55,650 | — | — |
| 2001-08-20 | $21.16 | $21.16 | 82,950 | — | — |
| 2001-08-17 | $21.06 | $21.06 | 90,150 | — | — |
| 2001-08-16 | $21.15 | $21.15 | 117,300 | — | — |
| 2001-08-15 | $21.20 | $21.20 | 128,250 | — | — |
| 2001-08-14 | $21.21 | $21.21 | 101,550 | — | — |
| 2001-08-13 | $21.11 | $21.11 | 78,300 | — | — |
| 2001-08-10 | $20.71 | $20.71 | 66,750 | — | — |
| 2001-08-09 | $21.01 | $21.01 | 84,750 | — | — |
| 2001-08-08 | $21.15 | $21.15 | 78,450 | — | — |
| 2001-08-07 | $20.67 | $20.67 | 86,400 | — | — |
| 2001-08-06 | $20.35 | $20.35 | 146,400 | — | — |
| 2001-08-03 | $20.75 | $20.75 | 96,150 | — | — |
| 2001-08-02 | $20.77 | $20.77 | 43,050 | — | — |
| 2001-08-01 | $21.15 | $21.15 | 266,700 | — | — |
| 2001-07-31 | $20.66 | $20.66 | 156,000 | — | — |
| 2001-07-30 | $20.40 | $20.40 | 180,000 | — | — |
| 2001-07-27 | $20.83 | $20.83 | 103,200 | — | — |
| 2001-07-26 | $20.87 | $20.87 | 159,750 | — | — |
| 2001-07-25 | $20.65 | $20.65 | 263,550 | — | — |
| 2001-07-24 | $20.00 | $20.00 | 334,050 | — | — |
| 2001-07-23 | $19.87 | $19.87 | 94,050 | — | — |
| 2001-07-20 | $19.91 | $19.91 | 132,150 | — | — |
| 2001-07-19 | $19.63 | $19.63 | 820,800 | — | — |
| 2001-07-18 | $19.29 | $19.29 | 604,350 | — | — |
| 2001-07-17 | $18.79 | $18.79 | 754,350 | — | — |
| 2001-07-16 | $18.67 | $18.67 | 174,900 | — | — |
| 2001-07-13 | $18.53 | $18.53 | 55,350 | — | — |
| 2001-07-12 | $19.16 | $19.16 | 205,950 | — | — |
| 2001-07-11 | $17.99 | $17.99 | 299,400 | — | — |
| 2001-07-10 | $17.84 | $17.84 | 205,050 | — | — |
| 2001-07-09 | $17.63 | $17.63 | 444,000 | — | — |
| 2001-07-06 | $17.40 | $17.40 | 204,450 | — | — |
| 2001-07-05 | $17.83 | $17.83 | 676,200 | — | — |
| 2001-07-03 | $17.57 | $17.57 | 118,050 | — | — |
| 2001-07-02 | $17.90 | $17.90 | 1,733,850 | — | — |
| 2001-06-29 | $17.37 | $17.37 | 255,300 | — | — |
| 2001-06-28 | $17.46 | $17.46 | 240,300 | — | — |
| 2001-06-27 | $17.33 | $17.33 | 260,250 | — | — |
| 2001-06-26 | $17.61 | $17.61 | 342,450 | — | — |
| 2001-06-25 | $18.00 | $18.00 | 450,900 | — | — |
| 2001-06-22 | $17.33 | $17.33 | 202,200 | — | — |
| 2001-06-21 | $16.96 | $16.96 | 316,950 | — | — |
| 2001-06-20 | $16.00 | $16.00 | 111,750 | — | — |
| 2001-06-19 | $16.01 | $16.01 | 163,500 | — | — |
| 2001-06-18 | $15.59 | $15.59 | 205,050 | — | — |
| 2001-06-15 | $15.61 | $15.61 | 88,950 | — | — |
| 2001-06-14 | $15.17 | $15.17 | 22,950 | — | — |
| 2001-06-13 | $15.30 | $15.30 | 64,350 | — | — |
| 2001-06-12 | $15.66 | $15.66 | 106,050 | — | — |
| 2001-06-11 | $15.21 | $15.21 | 31,050 | — | — |
| 2001-06-08 | $15.13 | $15.13 | 46,350 | — | — |
| 2001-06-07 | $15.27 | $15.27 | 65,400 | — | — |
| 2001-06-06 | $15.20 | $15.20 | 38,250 | — | — |
| 2001-06-05 | $15.12 | $15.12 | 94,500 | — | — |
| 2001-06-04 | $14.80 | $14.80 | 18,750 | — | — |
| 2001-06-01 | $15.00 | $15.00 | 57,750 | — | — |
| 2001-05-31 | $14.31 | $14.31 | 55,350 | — | — |
| 2001-05-30 | $15.07 | $15.07 | 48,750 | — | — |
| 2001-05-29 | $15.20 | $15.20 | 218,850 | — | — |
| 2001-05-25 | $15.47 | $15.47 | 109,200 | — | — |
| 2001-05-24 | $15.87 | $15.87 | 139,950 | — | — |
| 2001-05-23 | $14.79 | $14.79 | 228,150 | — | — |
| 2001-05-22 | $14.46 | $14.46 | 229,650 | — | — |
| 2001-05-21 | $14.56 | $14.56 | 96,450 | — | — |
| 2001-05-18 | $14.09 | $14.09 | 56,100 | — | — |
| 2001-05-17 | $14.23 | $14.23 | 43,050 | — | — |
| 2001-05-16 | $13.90 | $13.90 | 56,400 | — | — |
| 2001-05-15 | $14.22 | $14.22 | 19,200 | — | — |
| 2001-05-14 | $14.33 | $14.33 | 26,100 | — | — |
| 2001-05-11 | $13.87 | $13.87 | 41,550 | — | — |
| 2001-05-10 | $14.23 | $14.23 | 143,700 | — | — |
| 2001-05-09 | $14.23 | $14.23 | 25,500 | — | — |
| 2001-05-08 | $13.93 | $13.93 | 31,800 | — | — |
| 2001-05-07 | $13.87 | $13.87 | 70,500 | — | — |
| 2001-05-04 | $14.57 | $14.57 | 112,500 | — | — |
| 2001-05-03 | $14.00 | $14.00 | 44,850 | — | — |
| 2001-05-02 | $14.09 | $14.09 | 270,300 | — | — |
| 2001-05-01 | $14.31 | $14.31 | 165,150 | — | — |
| 2001-04-30 | $14.39 | $14.39 | 72,300 | — | — |
| 2001-04-27 | $14.40 | $14.40 | 165,750 | — | — |
| 2001-04-26 | $14.30 | $14.30 | 88,800 | — | — |
| 2001-04-25 | $14.37 | $14.37 | 126,450 | — | — |
| 2001-04-24 | $14.07 | $14.07 | 10,650 | — | — |
| 2001-04-23 | $14.17 | $14.17 | 86,700 | — | — |
| 2001-04-20 | $14.27 | $14.27 | 17,250 | — | — |
| 2001-04-19 | $14.73 | $14.73 | 50,100 | — | — |
| 2001-04-18 | $14.00 | $14.00 | 44,250 | — | — |
| 2001-04-17 | $14.00 | $14.00 | 50,700 | — | — |
| 2001-04-16 | $13.67 | $13.67 | 57,600 | — | — |
| 2001-04-12 | $13.96 | $13.96 | 66,900 | — | — |
| 2001-04-11 | $13.40 | $13.40 | 85,950 | — | — |
| 2001-04-10 | $13.47 | $13.47 | 65,100 | — | — |
| 2001-04-09 | $13.33 | $13.33 | 55,200 | — | — |
| 2001-04-06 | $13.08 | $13.08 | 56,400 | — | — |
| 2001-04-05 | $13.42 | $13.42 | 131,850 | — | — |
| 2001-04-04 | $13.25 | $13.25 | 211,200 | — | — |
| 2001-04-03 | $13.25 | $13.25 | 63,600 | — | — |
| 2001-04-02 | $13.25 | $13.25 | 272,850 | — | — |
| 2001-03-30 | $12.79 | $12.79 | 102,750 | — | — |
| 2001-03-29 | $13.33 | $13.33 | 50,850 | — | — |
| 2001-03-28 | $13.29 | $13.29 | 83,250 | — | — |
| 2001-03-27 | $14.00 | $14.00 | 21,000 | — | — |
| 2001-03-26 | $13.58 | $13.58 | 28,350 | — | — |
| 2001-03-23 | $13.21 | $13.21 | 174,750 | — | — |
| 2001-03-22 | $13.92 | $13.92 | 77,100 | — | — |
| 2001-03-21 | $13.50 | $13.50 | 37,650 | — | — |
| 2001-03-20 | $14.50 | $14.50 | 161,550 | — | — |
| 2001-03-19 | $13.92 | $13.92 | 103,350 | — | — |
| 2001-03-16 | $13.83 | $13.83 | 142,800 | — | — |
| 2001-03-15 | $14.38 | $14.37 | 83,550 | — | — |
| 2001-03-14 | $14.38 | $14.37 | 29,550 | — | — |
| 2001-03-13 | $14.25 | $14.25 | 93,300 | — | — |
| 2001-03-12 | $14.25 | $14.25 | 98,400 | — | — |
| 2001-03-09 | $14.67 | $14.67 | 159,300 | — | — |
| 2001-03-08 | $15.25 | $15.25 | 227,850 | — | — |
| 2001-03-07 | $15.08 | $15.08 | 63,300 | — | — |
| 2001-03-06 | $15.25 | $15.25 | 651,000 | — | — |
| 2001-03-05 | $15.33 | $15.33 | 380,850 | — | — |
| 2001-03-02 | $15.58 | $15.58 | 201,000 | — | — |
| 2001-03-01 | $15.33 | $15.33 | 25,500 | — | — |
| 2001-02-28 | $15.29 | $15.29 | 56,850 | — | — |
| 2001-02-27 | $15.58 | $15.58 | 35,100 | — | — |
| 2001-02-26 | $15.92 | $15.92 | 169,200 | — | — |
| 2001-02-23 | $14.42 | $14.42 | 85,950 | — | — |
| 2001-02-22 | $14.54 | $14.54 | 336,900 | — | — |
| 2001-02-21 | $14.67 | $14.67 | 225,900 | — | — |
| 2001-02-20 | $14.33 | $14.33 | 152,100 | — | — |
| 2001-02-16 | $14.25 | $14.25 | 274,200 | — | — |
| 2001-02-15 | $14.67 | $14.67 | 207,450 | — | — |
| 2001-02-14 | $14.00 | $14.00 | 214,800 | — | — |
| 2001-02-13 | $14.46 | $14.46 | 128,250 | — | — |
| 2001-02-12 | $13.38 | $13.38 | 178,950 | — | — |
| 2001-02-09 | $12.38 | $12.38 | 77,250 | — | — |
| 2001-02-08 | $12.83 | $12.83 | 53,700 | — | — |
| 2001-02-07 | $13.21 | $13.21 | 88,500 | — | — |
| 2001-02-06 | $12.83 | $12.83 | 51,150 | — | — |
| 2001-02-05 | $12.33 | $12.33 | 103,650 | — | — |
| 2001-02-02 | $11.63 | $11.62 | 106,500 | — | — |
| 2001-02-01 | $13.42 | $13.42 | 24,150 | — | — |
| 2001-01-31 | $13.00 | $13.00 | 52,350 | — | — |
| 2001-01-30 | $13.29 | $13.29 | 27,000 | — | — |
| 2001-01-29 | $13.33 | $13.33 | 50,250 | — | — |
| 2001-01-26 | $12.88 | $12.88 | 26,250 | — | — |
| 2001-01-25 | $12.79 | $12.79 | 34,350 | — | — |
| 2001-01-24 | $12.92 | $12.92 | 65,850 | — | — |
| 2001-01-23 | $13.58 | $13.58 | 127,500 | — | — |
| 2001-01-22 | $13.71 | $13.71 | 213,150 | — | — |
| 2001-01-19 | $12.88 | $12.88 | 103,200 | — | — |
| 2001-01-18 | $12.92 | $12.92 | 32,400 | — | — |
| 2001-01-17 | $13.17 | $13.17 | 120,750 | — | — |
| 2001-01-16 | $12.75 | $12.75 | 147,000 | — | — |
| 2001-01-12 | $11.92 | $11.92 | 58,650 | — | — |
| 2001-01-11 | $12.04 | $12.04 | 80,250 | — | — |
| 2001-01-10 | $11.75 | $11.75 | 59,850 | — | — |
| 2001-01-09 | $11.33 | $11.33 | 194,250 | — | — |
| 2001-01-08 | $10.83 | $10.83 | 68,700 | — | — |
| 2001-01-05 | $11.54 | $11.54 | 51,000 | — | — |
| 2001-01-04 | $11.71 | $11.71 | 117,750 | — | — |
| 2001-01-03 | $11.54 | $11.54 | 48,750 | — | — |
| 2001-01-02 | $11.25 | $11.25 | 29,250 | — | — |